Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arbor Realty Trust (NY: ABR )

12.82 +0.28 (+2.23%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2004 8.177 8.177 8.062 8.075 93,604 -0.07(-0.85%)
Dec 30, 2004 8.075 8.177 8.068 8.144 103,633 +0.07(+0.86%)
Dec 29, 2004 8.029 8.081 8.006 8.075 93,300 +0.06(+0.78%)
Dec 28, 2004 7.979 8.062 7.979 8.012 94,212 +0.07(+0.87%)
Dec 27, 2004 8.029 8.062 7.913 7.943 50,449 -0.07(-0.86%)
Dec 23, 2004 7.946 8.029 7.920 8.012 72,331 +0.09(+1.12%)
Dec 22, 2004 7.897 8.029 7.897 7.923 112,447 +0.02(+0.29%)
Dec 21, 2004 7.897 7.943 7.818 7.900 218,816 +0.01(+0.08%)
Dec 20, 2004 7.996 7.996 7.884 7.894 82,056 -0.11(-1.32%)
Dec 17, 2004 7.782 8.019 7.765 7.999 289,628 +0.24(+3.05%)
Dec 16, 2004 7.749 7.785 7.716 7.762 110,927 +0.07(+0.86%)
Dec 15, 2004 7.686 7.726 7.650 7.696 131,593 +0.01(+0.17%)
Dec 14, 2004 7.696 7.729 7.588 7.683 111,535 -0.02(-0.21%)
Dec 13, 2004 7.782 7.838 7.696 7.700 137,672 -0.06(-0.76%)
Dec 10, 2004 7.683 7.759 7.650 7.759 126,731 +0.09(+1.20%)
Dec 09, 2004 7.700 7.713 7.667 7.667 205,444 -0.02(-0.21%)
Dec 08, 2004 7.624 7.700 7.624 7.683 343,724 +0.05(+0.69%)
Dec 07, 2004 7.844 7.848 7.614 7.630 93,908 -0.21(-2.73%)
Dec 06, 2004 7.835 7.848 7.798 7.844 113,055 +0.02(+0.29%)
Dec 03, 2004 7.815 7.848 7.752 7.821 217,904 +0.01(+0.08%)
Dec 02, 2004 7.831 7.841 7.779 7.815 243,433 -0.02(-0.21%)
Dec 01, 2004 7.815 7.963 7.782 7.831 588,677 +0.07(+0.85%)
Nov 30, 2004 7.667 7.782 7.571 7.765 248,296 +0.07(+0.90%)
Nov 29, 2004 7.598 7.746 7.535 7.696 174,749 +0.08(+1.08%)
Nov 26, 2004 7.598 7.634 7.552 7.614 50,145 +0.05(+0.65%)
Nov 24, 2004 7.486 7.601 7.486 7.565 106,976 +0.05(+0.61%)
Nov 23, 2004 7.469 7.568 7.426 7.519 304,823 +0.03(+0.44%)
Nov 22, 2004 7.186 7.535 7.186 7.486 340,989 +0.33(+4.60%)
Nov 19, 2004 7.140 7.190 7.107 7.157 217,297 +0.08(+1.16%)
Nov 18, 2004 7.124 7.140 7.042 7.074 107,584 -0.07(-0.92%)
Nov 17, 2004 7.222 7.222 7.107 7.140 106,369 -0.05(-0.69%)
Nov 16, 2004 7.153 7.226 7.097 7.190 314,548 +0.19(+2.68%)
Nov 15, 2004 7.051 7.051 6.963 7.002 175,357 -0.05(-0.75%)
Nov 12, 2004 7.058 7.065 7.009 7.055 104,849 +0.02(+0.23%)
Nov 11, 2004 6.926 7.091 6.926 7.038 199,974 +0.13(+1.86%)
Nov 10, 2004 6.926 6.943 6.893 6.910 218,208 +0.01(+0.10%)
Nov 09, 2004 6.877 6.943 6.844 6.903 121,564 +0.06(+0.87%)
Nov 08, 2004 6.663 6.930 6.663 6.844 181,739 +0.14(+2.06%)
Nov 05, 2004 6.870 6.877 6.676 6.706 188,121 -0.17(-2.49%)
Nov 04, 2004 6.956 7.032 6.867 6.877 104,241 -0.07(-0.99%)
Nov 03, 2004 7.081 7.091 6.943 6.946 279,598 -0.12(-1.68%)
Nov 02, 2004 7.042 7.107 7.035 7.065 209,395 +0.02(+0.33%)
Nov 01, 2004 6.976 7.042 6.949 7.042 166,239 +0.16(+2.39%)
Oct 29, 2004 6.864 7.042 6.844 6.877 1,711,024 +0.02(+0.24%)
Oct 28, 2004 6.893 6.910 6.844 6.861 181,739 -0.02(-0.24%)
Oct 27, 2004 6.877 6.910 6.778 6.877 78,105 +0.03(+0.48%)
Oct 26, 2004 6.910 6.910 6.811 6.844 103,330 -0.05(-0.72%)
Oct 25, 2004 6.791 6.910 6.785 6.893 39,508 +0.04(+0.53%)
Oct 22, 2004 6.943 6.953 6.857 6.857 27,959 -0.07(-1.00%)
Oct 21, 2004 6.943 7.009 6.910 6.926 147,397 -0.03(-0.47%)
Oct 20, 2004 6.976 6.992 6.949 6.959 115,486 -0.03(-0.38%)
Oct 19, 2004 7.074 7.074 6.946 6.986 93,300 -0.09(-1.26%)
Oct 18, 2004 7.025 7.107 7.025 7.074 216,081 +0.02(+0.23%)
Oct 15, 2004 7.058 7.104 7.009 7.058 84,487 +0.02(+0.28%)
Oct 14, 2004 7.101 7.107 6.982 7.038 55,919 -0.09(-1.25%)
Oct 13, 2004 7.255 7.255 7.127 7.127 188,121 -0.19(-2.65%)
Oct 12, 2004 7.321 7.341 7.288 7.321 99,379 -0.02(-0.22%)
Oct 11, 2004 7.305 7.348 7.288 7.338 106,976 +0.05(+0.68%)
Oct 08, 2004 7.272 7.344 7.262 7.288 172,014 +0.08(+1.10%)
Oct 07, 2004 7.239 7.321 7.206 7.209 51,057 -0.03(-0.41%)
Oct 06, 2004 7.364 7.367 7.239 7.239 212,434 -0.11(-1.52%)
Oct 05, 2004 7.450 7.519 7.351 7.351 178,396 -0.11(-1.50%)
Oct 04, 2004 7.604 7.640 7.403 7.463 163,200 -0.06(-0.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.